Share Name Share Symbol Market Type Share ISIN Share Description
Sepura LSE:SEPU London Ordinary Share GB00B1ZBLD47 ORD GBP0.0005
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.625p -4.50% 13.25p 13.25p 13.75p 13.75p 13.00p 13.75p 1,182,286.00 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 152.0 -15.2 -4.9 - 49.04

Sepura (SEPU) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 201713.875-0.63-4.31%13.24999914.7500011,636,563
21 Feb 201714.5-0.75-4.92%1415.7500012,910,028
20 Feb 201715.249999-0.25-1.61%1415.7500011,736,645
17 Feb 201715.5-0.25-1.59%15.516333,674
16 Feb 201715.7500010.000.00%1516529,944
15 Feb 201715.750001-0.75-4.55%15.5173,436,015
14 Feb 201716.5-0.25-1.49%16.517.5839,963
13 Feb 201716.75-2.25-11.84%16.75198,393,102
10 Feb 2017190.000.00%1919.25864,250
09 Feb 201719+0.25+1.33%18.519845,729
08 Feb 201718.75-0.25-1.32%18.7519410,897
07 Feb 2017190.000.00%18.7519435,273
06 Feb 2017190.000.00%18.7519502,236
03 Feb 201719+0.13+0.66%18.7519330,905
02 Feb 201718.875+0.13+0.67%18.7519647,056
01 Feb 201718.75-0.25-1.32%18.7519795,066
31 Jan 201719-0.25-1.30%1919.25928,566
30 Jan 201719.25+0.13+0.65%1919.25230,443
27 Jan 201719.125+0.13+0.66%1919.25144,013
26 Jan 2017190.000.00%1919.25325,804
25 Jan 201719-0.50-2.56%1919.51,810,169
24 Jan 201719.50.000.00%19.2519.5182,932
23 Jan 201719.50.000.00%19.2519.5847,167
Download more Sepura Historical Data

Sepura (SEPU) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week15.5016.0013.000.0000334k3M1M-2.25-14.52%
1 Month19.2519.2513.000.0000144k8M1M-6.00-31.17%
3 Months20.5026.7513.000.0000144k44M3M-7.25-35.37%
6 Months50.2550.5010.000.0000144k53M5M-37.00-73.63%
1 Year178.50198.0010.000.000016k53M3M-165.25-92.58%
3 Years140.00198.0010.000.0000053M1M-126.75-90.54%
5 Years54.50198.0010.000.0000053M683k-41.25-75.69%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:34 V: D:20170223 20:47:28